Indicators

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.85 -0.12 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.69	40.74	39.66	40.35	1,855,005	+0.27(+0.67%)
Sep 28, 2017	40.53	41.15	39.95	40.08	2,026,534	+0.09(+0.22%)
Sep 27, 2017	38.56	40.23	38.55	40.00	1,984,939	+1.82(+4.77%)
Sep 26, 2017	38.46	39.32	38.10	38.18	2,581,617	-0.22(-0.59%)
Sep 25, 2017	40.71	41.10	38.06	38.40	4,458,165	-2.54(-6.21%)
Sep 22, 2017	42.37	42.77	39.16	40.95	3,609,113	-1.61(-3.78%)
Sep 21, 2017	42.48	43.26	41.90	42.56	2,309,753	+0.92(+2.21%)
Sep 20, 2017	45.67	46.25	41.11	41.63	7,420,070	-3.28(-7.30%)
Sep 19, 2017	42.68	45.98	42.68	44.91	3,513,767	+2.16(+5.05%)
Sep 18, 2017	43.35	44.49	41.61	42.75	3,246,747	+0.66(+1.57%)
Sep 15, 2017	40.37	42.56	40.24	42.09	3,319,245	+1.96(+4.88%)
Sep 14, 2017	39.92	40.60	39.00	40.13	2,516,456	+0.75(+1.91%)
Sep 13, 2017	38.93	39.47	38.31	39.38	2,999,614	+1.54(+4.06%)
Sep 12, 2017	38.73	39.93	37.52	37.84	2,712,992	+0.28(+0.75%)
Sep 11, 2017	35.65	38.00	35.52	37.56	1,933,687	+2.44(+6.96%)
Sep 08, 2017	36.07	36.10	34.91	35.12	1,338,679	-0.84(-2.34%)
Sep 07, 2017	35.41	36.65	35.36	35.96	1,592,579	+0.93(+2.66%)
Sep 06, 2017	34.51	35.21	34.43	35.03	1,078,409	+0.50(+1.46%)
Sep 05, 2017	34.96	35.27	34.36	34.52	1,183,820	-0.03(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.